東テクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/10/30 | 4,880 | 4,935 | 4,750 | 4,775 | -175 | -3.5% | 23,200 |
| 2023/10/27 | 4,855 | 4,950 | 4,830 | 4,950 | +165 | +3.4% | 11,800 |
| 2023/10/26 | 4,770 | 4,870 | 4,765 | 4,785 | +10 | +0.2% | 13,000 |
| 2023/10/25 | 4,905 | 4,905 | 4,755 | 4,775 | -75 | -1.5% | 12,400 |
| 2023/10/24 | 4,895 | 4,895 | 4,700 | 4,850 | +10 | +0.2% | 21,200 |
| 2023/10/23 | 4,915 | 5,010 | 4,825 | 4,840 | -100 | -2% | 12,000 |
| 2023/10/20 | 4,920 | 4,955 | 4,895 | 4,940 | +20 | +0.4% | 9,500 |
| 2023/10/19 | 4,865 | 4,960 | 4,865 | 4,920 | -10 | -0.2% | 10,000 |
| 2023/10/18 | 5,040 | 5,040 | 4,870 | 4,930 | -70 | -1.4% | 11,600 |
| 2023/10/17 | 5,070 | 5,070 | 4,945 | 5,000 | +35 | +0.7% | 10,900 |
| 2023/10/16 | 5,050 | 5,050 | 4,945 | 4,965 | -85 | -1.7% | 12,200 |
| 2023/10/13 | 5,180 | 5,180 | 5,030 | 5,050 | -160 | -3.1% | 11,800 |
| 2023/10/12 | 5,040 | 5,210 | 5,010 | 5,210 | +100 | +2% | 9,400 |
| 2023/10/11 | 5,180 | 5,180 | 5,080 | 5,110 | -40 | -0.8% | 9,400 |
| 2023/10/10 | 5,150 | 5,220 | 5,130 | 5,150 | +40 | +0.8% | 12,200 |
| 2023/10/06 | 4,980 | 5,140 | 4,965 | 5,110 | +130 | +2.6% | 11,300 |
| 2023/10/05 | 5,010 | 5,040 | 4,935 | 4,980 | +70 | +1.4% | 20,600 |
| 2023/10/04 | 4,950 | 4,985 | 4,895 | 4,910 | -140 | -2.8% | 21,400 |
| 2023/10/03 | 5,180 | 5,180 | 5,050 | 5,050 | -180 | -3.4% | 13,200 |
| 2023/10/02 | 5,250 | 5,310 | 5,230 | 5,230 | +20 | +0.4% | 9,900 |
| 2023/09/29 | 5,430 | 5,430 | 5,170 | 5,210 | -140 | -2.6% | 15,300 |
| 2023/09/28 | 5,400 | 5,400 | 5,290 | 5,350 | -60 | -1.1% | 17,400 |
| 2023/09/27 | 5,290 | 5,420 | 5,230 | 5,410 | +90 | +1.7% | 16,600 |
| 2023/09/26 | 5,360 | 5,360 | 5,300 | 5,320 | -80 | -1.5% | 7,500 |
| 2023/09/25 | 5,340 | 5,430 | 5,340 | 5,400 | +70 | +1.3% | 11,200 |
| 2023/09/22 | 5,330 | 5,350 | 5,270 | 5,330 | +10 | +0.2% | 12,100 |
| 2023/09/21 | 5,320 | 5,360 | 5,290 | 5,320 | +30 | +0.6% | 6,900 |
| 2023/09/20 | 5,430 | 5,430 | 5,290 | 5,290 | -140 | -2.6% | 12,500 |
| 2023/09/19 | 5,390 | 5,440 | 5,360 | 5,430 | +40 | +0.7% | 8,500 |
| 2023/09/15 | 5,350 | 5,400 | 5,350 | 5,390 | +90 | +1.7% | 20,700 |
| 2023/09/14 | 5,260 | 5,310 | 5,230 | 5,300 | +40 | +0.8% | 7,900 |
| 2023/09/13 | 5,230 | 5,290 | 5,230 | 5,260 | +30 | +0.6% | 12,000 |
| 2023/09/12 | 5,160 | 5,250 | 5,160 | 5,230 | +50 | +1% | 4,600 |
| 2023/09/11 | 5,200 | 5,260 | 5,150 | 5,180 | -20 | -0.4% | 9,300 |
| 2023/09/08 | 5,310 | 5,320 | 5,200 | 5,200 | -130 | -2.4% | 15,300 |
| 2023/09/07 | 5,330 | 5,380 | 5,320 | 5,330 | -40 | -0.7% | 10,900 |
| 2023/09/06 | 5,310 | 5,370 | 5,310 | 5,370 | +20 | +0.4% | 6,100 |
| 2023/09/05 | 5,340 | 5,350 | 5,300 | 5,350 | -50 | -0.9% | 10,000 |
| 2023/09/04 | 5,330 | 5,410 | 5,310 | 5,400 | +100 | +1.9% | 14,200 |
| 2023/09/01 | 5,240 | 5,300 | 5,220 | 5,300 | +60 | +1.1% | 8,900 |
| 2023/08/31 | 5,270 | 5,270 | 5,220 | 5,240 | -30 | -0.6% | 9,000 |
| 2023/08/30 | 5,230 | 5,300 | 5,230 | 5,270 | +70 | +1.3% | 8,800 |
| 2023/08/29 | 5,270 | 5,310 | 5,200 | 5,200 | -30 | -0.6% | 9,700 |
| 2023/08/28 | 5,140 | 5,230 | 5,110 | 5,230 | +160 | +3.2% | 11,300 |
| 2023/08/25 | 4,990 | 5,130 | 4,960 | 5,070 | +40 | +0.8% | 17,500 |
| 2023/08/24 | 4,940 | 5,090 | 4,910 | 5,030 | +105 | +2.1% | 24,900 |
| 2023/08/23 | 4,950 | 4,965 | 4,905 | 4,925 | -10 | -0.2% | 7,600 |
| 2023/08/22 | 4,910 | 4,955 | 4,880 | 4,935 | +55 | +1.1% | 6,900 |
| 2023/08/21 | 4,935 | 4,950 | 4,880 | 4,880 | -55 | -1.1% | 6,600 |
| 2023/08/18 | 4,935 | 4,990 | 4,935 | 4,935 | -65 | -1.3% | 8,500 |
401～
450
件表示中 / 6978件
類似銘柄と比較する
現在ご覧いただいている「東テク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東テク | 278,000円 | +2.6% | +1.5% | 3.74% | 10.69倍 | 1.87倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| モスフード | 368,500円 | +0.9% | -2.1% | 0.81% | 39.21倍 | 2.10倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| 三愛オブリ | 178,200円 | +0.9% | +8.9% | 5.61% | 12.20倍 | 0.98倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| ＩＤＯＭ | 106,300円 | +2.5% | +10.4% | 3.82% | 7.85倍 | 1.34倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あらた | 303,000円 | +1.4% | +15.3% | 3.70% | 8.65倍 | 0.87倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
